Wolters Kluwer N.V. WTKWY
99.94 USD +0.99 (+1.00%)
Regular-session close
99.83 Day range 100.37
63.22 52-week range 108.77
- YTD
- -3.50%
- 1 year
- -8.27%
WTKWY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 99.83 | 100.37 | 99.83 | 99.92 | +0.97 | +0.98% | 2,461 |
| Nov 12, 2026 | 98.11 | 99.21 | 98.11 | 98.95 | +0.55 | +0.56% | 20,000 |
| Nov 11, 2026 | 97.01 | 98.85 | 97.01 | 98.40 | +0.46 | +0.47% | 10,900 |
| Nov 10, 2026 | 99.16 | 99.16 | 97.34 | 97.94 | -1.78 | -1.78% | 38,600 |
| Nov 9, 2026 | 99.93 | 100.74 | 99.13 | 99.72 | -0.80 | -0.80% | 22,400 |
| Nov 6, 2026 | 99.34 | 100.86 | 99.34 | 100.52 | -2.97 | -2.87% | 37,200 |
| Nov 5, 2026 | 103.89 | 104.78 | 102.75 | 103.49 | +1.42 | +1.39% | 59,800 |
| Nov 4, 2026 | 101.15 | 102.56 | 100.05 | 102.07 | +6.63 | +6.95% | 16,200 |
| Nov 3, 2026 | 95.32 | 95.85 | 94.31 | 95.44 | -2.48 | -2.53% | 41,200 |
| Nov 2, 2026 | 96.59 | 98.20 | 96.47 | 97.92 | +1.04 | +1.07% | 24,700 |
| Oct 30, 2026 | 98.56 | 98.56 | 96.41 | 96.88 | +1.96 | +2.06% | 24,700 |
| Oct 29, 2026 | 94.12 | 95.00 | 93.95 | 94.92 | +1.32 | +1.41% | 25,400 |
| Oct 28, 2026 | 93.06 | 95.11 | 93.05 | 93.60 | -2.12 | -2.21% | 28,900 |
| Oct 27, 2026 | 95.88 | 96.66 | 95.44 | 95.72 | -1.40 | -1.44% | 31,000 |
| Oct 26, 2026 | 97.33 | 99.01 | 96.74 | 97.12 | -1.64 | -1.66% | 51,600 |
| Oct 23, 2026 | 98.62 | 99.03 | 97.48 | 98.76 | +1.45 | +1.49% | 26,100 |
| Oct 22, 2026 | 95.83 | 97.58 | 95.83 | 97.31 | +1.92 | +2.01% | 25,000 |
| Oct 21, 2026 | 94.55 | 95.58 | 94.11 | 95.39 | +1.00 | +1.06% | 53,300 |
| Oct 20, 2026 | 94.32 | 95.43 | 93.75 | 94.39 | -0.04 | -0.04% | 31,000 |
| Oct 19, 2026 | 93.33 | 94.47 | 93.08 | 94.43 | +2.66 | +2.90% | 32,000 |
| Oct 16, 2026 | 92.60 | 93.15 | 91.32 | 91.77 | +0.59 | +0.65% | 38,700 |
| Oct 15, 2026 | 89.04 | 91.30 | 89.04 | 91.18 | +4.03 | +4.62% | 105,000 |
| Oct 14, 2026 | 86.89 | 87.52 | 86.68 | 87.15 | -1.04 | -1.18% | 44,900 |
| Oct 13, 2026 | 86.31 | 88.27 | 86.11 | 88.19 | +2.10 | +2.44% | 50,700 |
| Oct 12, 2026 | 85.69 | 86.55 | 85.57 | 86.09 | +1.83 | +2.17% | 33,500 |
| Oct 9, 2026 | 82.96 | 84.32 | 82.96 | 84.26 | +2.79 | +3.42% | 32,600 |
| Oct 8, 2026 | 80.80 | 81.90 | 79.85 | 81.47 | +2.14 | +2.70% | 57,000 |
| Oct 7, 2026 | 79.68 | 79.80 | 78.52 | 79.33 | +1.34 | +1.72% | 39,500 |
| Oct 6, 2026 | 77.78 | 78.32 | 77.75 | 77.99 | +1.32 | +1.72% | 136,700 |
| Oct 5, 2026 | 76.23 | 76.81 | 76.22 | 76.67 | +0.30 | +0.39% | 45,700 |
| Oct 2, 2026 | 77.47 | 77.57 | 76.13 | 76.37 | -0.98 | -1.27% | 60,800 |
| Oct 1, 2026 | 77.01 | 80.86 | 76.86 | 77.35 | +0.58 | +0.76% | 91,700 |
| Sep 30, 2026 | 75.81 | 77.45 | 75.81 | 76.77 | -0.49 | -0.63% | 32,600 |
| Sep 29, 2026 | 76.84 | 77.29 | 76.58 | 77.26 | +0.27 | +0.35% | 49,000 |
| Sep 28, 2026 | 76.00 | 76.99 | 75.72 | 76.99 | -1.24 | -1.59% | 77,500 |
| Sep 25, 2026 | 77.30 | 78.25 | 77.30 | 78.23 | -0.16 | -0.20% | 70,900 |
| Sep 24, 2026 | 78.00 | 79.11 | 77.62 | 78.39 | +1.49 | +1.94% | 58,000 |
| Sep 23, 2026 | 76.67 | 76.99 | 76.09 | 76.90 | 0.00 | 0.00% | 48,900 |
| Sep 22, 2026 | 77.88 | 78.81 | 76.35 | 76.90 | -0.53 | -0.68% | 41,100 |
| Sep 21, 2026 | 77.83 | 77.91 | 77.06 | 77.43 | -0.86 | -1.10% | 39,300 |
| Sep 18, 2026 | 79.76 | 79.76 | 78.05 | 78.29 | -2.33 | -2.89% | 38,300 |
| Sep 17, 2026 | 80.11 | 80.65 | 79.50 | 80.62 | +1.64 | +2.08% | 35,000 |
| Sep 16, 2026 | 78.75 | 79.39 | 78.53 | 78.98 | -0.16 | -0.20% | 23,900 |
| Sep 15, 2026 | 78.46 | 79.47 | 78.23 | 79.14 | -2.80 | -3.42% | 52,500 |
| Sep 14, 2026 | 81.75 | 82.18 | 80.45 | 81.94 | +4.94 | +6.42% | 46,700 |
| Sep 11, 2026 | 76.49 | 77.28 | 76.05 | 77.00 | +0.45 | +0.59% | 53,700 |
| Sep 10, 2026 | 77.28 | 77.91 | 76.55 | 76.55 | -0.93 | -1.20% | 50,700 |
| Sep 9, 2026 | 77.83 | 77.96 | 77.16 | 77.48 | -0.24 | -0.31% | 64,400 |
| Sep 8, 2026 | 78.74 | 78.84 | 77.65 | 77.72 | -2.14 | -2.68% | 115,700 |
| Sep 4, 2026 | 80.89 | 81.08 | 79.86 | 79.86 | -2.49 | -3.02% | 25,600 |
| Sep 3, 2026 | 82.56 | 83.62 | 81.83 | 82.35 | +3.51 | +4.45% | 64,600 |
| Sep 2, 2026 | 78.13 | 79.35 | 77.65 | 78.84 | -2.92 | -3.57% | 40,100 |
| Sep 1, 2026 | 82.62 | 83.23 | 81.26 | 81.76 | -0.86 | -1.04% | 27,100 |
| Aug 31, 2026 | 82.16 | 83.17 | 81.69 | 82.62 | +0.92 | +1.13% | 55,900 |
| Aug 28, 2026 | 80.61 | 82.16 | 80.61 | 81.70 | -0.05 | -0.06% | 21,800 |
| Aug 27, 2026 | 81.01 | 81.95 | 80.71 | 81.75 | +1.38 | +1.72% | 26,300 |
| Aug 26, 2026 | 79.65 | 80.93 | 79.65 | 80.37 | -0.53 | -0.66% | 19,500 |
| Aug 25, 2026 | 80.51 | 81.43 | 79.86 | 80.90 | -2.45 | -2.94% | 22,900 |
| Aug 24, 2026 | 81.64 | 83.79 | 81.64 | 83.35 | -0.08 | -0.10% | 34,100 |
| Aug 21, 2026 | 82.57 | 83.88 | 82.29 | 83.43 | +0.95 | +1.15% | 22,100 |
| Aug 20, 2026 | 82.52 | 83.01 | 82.21 | 82.48 | +0.17 | +0.21% | 24,000 |
| Aug 19, 2026 | 80.21 | 82.72 | 80.20 | 82.31 | +1.17 | +1.44% | 32,000 |
| Aug 18, 2026 | 81.54 | 81.96 | 80.75 | 81.14 | +1.93 | +2.44% | 35,600 |
| Aug 17, 2026 | 80.85 | 81.25 | 79.01 | 79.21 | -1.73 | -2.14% | 35,900 |
| Aug 14, 2026 | 83.77 | 83.82 | 80.42 | 80.94 | +1.11 | +1.39% | 36,100 |
65 days, newest first. Daily bars as drawn on the WTKWY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.